Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	45.70	46.20	45.42	45.66	-	-0.09%	85,718
Mar 3, 2026	47.00	47.08	45.62	45.70	45.70	-3.79%	704,315
Mar 2, 2026	47.10	48.34	46.96	47.50	47.50	-3.02%	572,713
Feb 27, 2026	48.70	49.74	48.58	48.98	48.98	1.53%	739,902
Feb 26, 2026	49.24	49.46	47.12	48.24	48.24	-2.03%	841,831
Feb 25, 2026	48.64	49.78	48.28	49.24	49.24	0.70%	424,479
Feb 24, 2026	49.00	49.54	48.66	48.90	48.90	-0.24%	266,714
Feb 23, 2026	48.80	49.72	48.64	49.02	49.02	-0.12%	285,873
Feb 20, 2026	49.00	49.94	48.88	49.08	49.08	0.70%	697,459
Feb 19, 2026	47.98	49.08	47.86	48.74	48.74	0.91%	422,865
Feb 18, 2026	47.24	49.20	47.18	48.30	48.30	2.33%	532,506
Feb 17, 2026	47.72	47.72	46.52	47.20	47.20	-1.09%	360,081
Feb 16, 2026	47.22	47.94	46.96	47.72	47.72	0.93%	311,896
Feb 13, 2026	47.16	47.82	46.28	47.28	47.28	1.81%	739,312
Feb 12, 2026	51.30	51.45	46.44	46.44	46.44	-8.85%	1,227,071
Feb 11, 2026	51.25	51.35	50.45	50.95	50.95	-0.78%	404,735
Feb 10, 2026	50.45	51.35	50.05	51.35	51.35	2.50%	461,445
Feb 9, 2026	49.46	50.55	49.28	50.10	50.10	1.83%	395,998
Feb 6, 2026	47.90	49.90	47.34	49.20	49.20	2.71%	681,211
Feb 5, 2026	48.20	48.80	46.50	47.90	47.90	0.08%	590,636
Feb 4, 2026	48.70	49.52	47.82	47.86	47.86	-3.31%	1,126,859
Feb 3, 2026	49.46	49.88	48.40	49.50	49.50	1.52%	387,090
Feb 2, 2026	47.50	49.08	47.26	48.76	48.76	1.75%	357,660
Jan 30, 2026	48.28	48.28	47.52	47.92	47.92	-0.58%	354,644
Jan 29, 2026	49.44	49.84	47.78	48.20	48.20	-1.75%	350,043
Jan 28, 2026	49.18	49.36	47.60	49.06	49.06	-0.93%	478,096
Jan 27, 2026	49.24	49.64	48.70	49.52	49.52	1.27%	371,584
Jan 26, 2026	49.58	49.90	48.90	48.90	48.90	-1.41%	353,885
Jan 23, 2026	50.80	50.80	49.56	49.60	49.60	-2.36%	372,544
Jan 22, 2026	49.80	51.05	49.00	50.80	50.80	3.89%	647,777
Jan 21, 2026	48.46	49.10	48.10	48.90	48.90	1.12%	505,821
Jan 20, 2026	49.36	49.38	48.24	48.36	48.36	-2.81%	441,255
Jan 19, 2026	50.00	50.15	49.46	49.76	49.76	-2.14%	327,027
Jan 16, 2026	51.15	51.30	50.55	50.85	50.85	-1.93%	595,699
Jan 15, 2026	51.40	52.15	51.15	51.85	51.85	0.58%	329,006
Jan 14, 2026	51.40	52.35	51.10	51.55	51.55	1.88%	738,836
Jan 13, 2026	54.45	54.50	50.35	50.60	50.60	-7.16%	1,420,512
Jan 12, 2026	53.95	54.75	52.70	54.50	54.50	3.22%	685,155
Jan 9, 2026	53.20	53.85	52.50	52.80	52.80	-0.19%	372,113
Jan 8, 2026	52.05	52.90	51.75	52.90	52.90	1.44%	408,037
Jan 7, 2026	52.30	53.45	52.00	52.15	52.15	0.19%	374,584
Jan 6, 2026	51.85	52.65	50.75	52.05	52.05	1.17%	345,784
Jan 5, 2026	52.00	52.70	51.35	51.45	51.45	-0.10%	354,116
Jan 2, 2026	52.25	52.30	51.30	51.50	51.50	-0.96%	198,044
Dec 30, 2025	51.90	52.30	51.65	52.00	52.00	0.19%	150,863
Dec 29, 2025	52.05	52.65	51.65	51.90	51.90	-0.19%	252,799
Dec 23, 2025	52.55	52.55	51.70	52.00	52.00	-0.67%	210,259
Dec 22, 2025	53.10	53.10	51.70	52.35	52.35	-0.66%	255,614
Dec 19, 2025	52.60	53.60	52.10	52.70	52.70	1.15%	1,132,701
Dec 18, 2025	51.50	52.15	51.25	52.10	52.10	1.46%	324,083